Shanghai Kangda New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.630 | 7.900 | 7.630 | 7.870 | 7.825 | 4,164,501 |
| 2024-07-25 | 7.540 | 7.740 | 7.490 | 7.650 | 7.607 | 2,451,200 |
| 2024-07-24 | 7.710 | 7.760 | 7.530 | 7.620 | 7.577 | 3,121,300 |
| 2024-07-23 | 7.870 | 7.960 | 7.700 | 7.710 | 7.666 | 3,179,200 |
| 2024-07-22 | 7.760 | 7.900 | 7.740 | 7.860 | 7.815 | 3,463,400 |
| 2024-07-19 | 7.700 | 7.900 | 7.530 | 7.760 | 7.716 | 4,303,900 |
| 2024-07-18 | 7.720 | 7.770 | 7.470 | 7.720 | 7.676 | 5,547,221 |
| 2024-07-17 | 7.900 | 7.970 | 7.720 | 7.720 | 7.676 | 3,728,206 |
| 2024-07-16 | 7.920 | 8.000 | 7.790 | 7.910 | 7.865 | 4,286,300 |
| 2024-07-15 | 8.080 | 8.090 | 7.900 | 7.930 | 7.885 | 2,995,628 |
| 2024-07-12 | 8.080 | 8.190 | 8.030 | 8.090 | 8.044 | 3,130,428 |
| 2024-07-11 | 7.980 | 8.190 | 7.940 | 8.160 | 8.114 | 5,620,500 |
| 2024-07-10 | 8.120 | 8.120 | 7.830 | 7.850 | 7.805 | 5,061,000 |
| 2024-07-09 | 7.780 | 8.120 | 7.610 | 8.100 | 8.054 | 7,086,454 |
| 2024-07-08 | 8.160 | 8.160 | 7.870 | 7.900 | 7.855 | 4,538,200 |
| 2024-07-05 | 7.900 | 8.290 | 7.840 | 8.180 | 8.133 | 5,466,600 |
| 2024-07-04 | 8.280 | 8.350 | 7.960 | 7.980 | 7.935 | 6,299,800 |
| 2024-07-03 | 8.370 | 8.500 | 8.180 | 8.340 | 8.293 | 5,713,900 |
| 2024-07-02 | 8.280 | 8.450 | 8.230 | 8.360 | 8.312 | 4,414,500 |
| 2024-07-01 | 8.200 | 8.340 | 8.080 | 8.270 | 8.223 | 3,811,300 |
| 2024-06-28 | 8.270 | 8.400 | 8.100 | 8.230 | 8.183 | 3,937,202 |
| 2024-06-27 | 8.330 | 8.400 | 8.160 | 8.180 | 8.133 | 3,961,800 |
| 2024-06-26 | 8.000 | 8.330 | 7.880 | 8.330 | 8.283 | 4,752,900 |
| 2024-06-25 | 8.010 | 8.150 | 7.970 | 8.040 | 7.994 | 4,285,900 |
| 2024-06-24 | 8.350 | 8.370 | 8.000 | 8.010 | 7.964 | 7,055,300 |
| 2024-06-21 | 8.490 | 8.540 | 8.330 | 8.450 | 8.402 | 4,398,600 |
| 2024-06-20 | 8.700 | 8.760 | 8.490 | 8.500 | 8.452 | 6,377,400 |
| 2024-06-19 | 8.780 | 8.850 | 8.690 | 8.780 | 8.730 | 6,014,600 |
| 2024-06-18 | 8.600 | 8.820 | 8.570 | 8.780 | 8.730 | 6,286,600 |
| 2024-06-17 | 8.500 | 8.620 | 8.480 | 8.550 | 8.501 | 5,395,800 |
| 2024-06-14 | 8.840 | 8.850 | 8.580 | 8.680 | 8.631 | 8,855,100 |
| 2024-06-13 | 8.920 | 9.190 | 8.850 | 8.940 | 8.889 | 11,927,782 |
| 2024-06-12 | 8.760 | 9.020 | 8.640 | 8.800 | 8.750 | 8,447,500 |
| 2024-06-11 | 8.310 | 8.660 | 7.930 | 8.650 | 8.601 | 10,222,200 |
| 2024-06-07 | 8.350 | 8.520 | 8.190 | 8.370 | 8.322 | 10,509,979 |
| 2024-06-06 | 8.810 | 8.930 | 8.200 | 8.240 | 8.193 | 22,934,619 |
| 2024-06-05 | 9.000 | 9.680 | 8.880 | 9.040 | 8.989 | 16,391,799 |
| 2024-06-04 | 9.900 | 9.970 | 9.000 | 9.000 | 8.949 | 26,287,900 |
| 2024-06-03 | 10.000 | 10.070 | 9.730 | 10.000 | 9.943 | 18,628,528 |
| 2024-05-31 | 9.830 | 10.180 | 9.710 | 10.130 | 10.072 | 25,413,279 |
| 2024-05-30 | 9.850 | 9.990 | 9.650 | 9.800 | 9.744 | 18,442,800 |
| 2024-05-29 | 9.620 | 10.200 | 9.620 | 10.110 | 10.053 | 30,825,741 |
| 2024-05-28 | 9.900 | 10.300 | 9.630 | 9.750 | 9.625 | 25,262,140 |
| 2024-05-27 | 10.100 | 10.130 | 9.540 | 9.950 | 9.822 | 35,124,990 |
| 2024-05-24 | 10.550 | 11.110 | 10.300 | 10.300 | 10.168 | 56,429,794 |
| 2024-05-23 | 9.340 | 10.250 | 9.200 | 10.250 | 10.119 | 22,505,544 |
| 2024-05-22 | 9.160 | 9.330 | 9.150 | 9.320 | 9.200 | 3,838,300 |
| 2024-05-21 | 9.350 | 9.390 | 9.130 | 9.160 | 9.043 | 5,561,200 |
| 2024-05-20 | 9.400 | 9.600 | 9.340 | 9.400 | 9.279 | 6,312,100 |
| 2024-05-17 | 9.160 | 9.450 | 9.090 | 9.450 | 9.329 | 7,062,335 |
| 2024-05-16 | 9.130 | 9.350 | 9.110 | 9.160 | 9.043 | 5,695,599 |
| 2024-05-15 | 9.280 | 9.280 | 9.040 | 9.100 | 8.983 | 4,318,570 |
| 2024-05-14 | 9.350 | 9.500 | 9.170 | 9.220 | 9.102 | 5,781,990 |
| 2024-05-13 | 9.500 | 9.510 | 9.230 | 9.260 | 9.141 | 7,698,354 |
| 2024-05-10 | 9.910 | 9.950 | 9.590 | 9.620 | 9.497 | 10,872,901 |
| 2024-05-09 | 9.810 | 10.030 | 9.760 | 10.020 | 9.891 | 9,387,800 |
| 2024-05-08 | 9.980 | 9.980 | 9.690 | 9.770 | 9.645 | 8,315,196 |
| 2024-05-07 | 9.650 | 10.080 | 9.570 | 10.030 | 9.901 | 13,413,901 |
| 2024-05-06 | 9.630 | 9.740 | 9.480 | 9.620 | 9.497 | 9,610,702 |
| 2024-04-30 | 9.780 | 9.810 | 9.460 | 9.530 | 9.408 | 12,897,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2024-05-29 | 0.0700 CNY |
| 2021-05-17 | 0.2000 CNY |
| 2020-06-12 | 0.0802 CNY |
| 2019-05-21 | 0.0770 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.